Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 50.46 | 51.28 | 49.63 | 50.88 | 2,454,612 | +0.67(+1.33%) |
Jul 01, 2025 | 49.54 | 50.26 | 48.81 | 50.21 | 3,554,107 | +0.73(+1.48%) |
Jun 30, 2025 | 49.49 | 49.67 | 48.92 | 49.48 | 2,013,000 | +0.11(+0.22%) |
Jun 27, 2025 | 49.21 | 49.84 | 48.33 | 49.37 | 4,242,516 | +0.36(+0.73%) |
Jun 26, 2025 | 49.42 | 49.56 | 48.82 | 49.01 | 1,952,867 | +0.35(+0.72%) |
Jun 25, 2025 | 49.94 | 49.94 | 48.29 | 48.66 | 1,630,485 | -0.90(-1.82%) |
Jun 24, 2025 | 49.18 | 50.24 | 49.00 | 49.56 | 3,200,721 | +1.83(+3.83%) |
Jun 23, 2025 | 46.55 | 48.34 | 45.48 | 47.73 | 3,007,153 | +0.75(+1.60%) |
Jun 20, 2025 | 47.24 | 47.59 | 46.59 | 46.98 | 2,723,255 | +0.11(+0.23%) |
Jun 18, 2025 | 46.66 | 47.68 | 46.50 | 46.87 | 1,761,693 | +0.17(+0.36%) |
Jun 17, 2025 | 47.75 | 48.12 | 46.41 | 46.70 | 3,309,654 | -2.09(-4.28%) |
Jun 16, 2025 | 48.21 | 48.98 | 47.67 | 48.79 | 2,608,600 | +1.33(+2.80%) |
Jun 13, 2025 | 47.01 | 48.68 | 47.00 | 47.46 | 3,050,523 | -2.18(-4.39%) |
Jun 12, 2025 | 48.66 | 49.92 | 48.08 | 49.64 | 3,301,453 | +0.49(+1.00%) |
Jun 11, 2025 | 51.71 | 52.05 | 49.06 | 49.15 | 3,274,072 | -2.43(-4.71%) |
Jun 10, 2025 | 51.83 | 52.40 | 51.09 | 51.58 | 2,644,897 | -0.15(-0.29%) |
Jun 09, 2025 | 52.88 | 53.00 | 51.58 | 51.73 | 2,086,084 | -0.77(-1.47%) |
Jun 06, 2025 | 51.45 | 52.56 | 51.03 | 52.50 | 3,291,119 | +1.79(+3.53%) |
Jun 05, 2025 | 50.69 | 51.56 | 50.28 | 50.71 | 2,643,468 | -0.40(-0.78%) |
Jun 04, 2025 | 50.75 | 51.45 | 50.35 | 51.11 | 1,861,240 | +0.36(+0.71%) |
Jun 03, 2025 | 50.95 | 51.36 | 50.27 | 50.75 | 2,781,532 | -0.15(-0.29%) |
Jun 02, 2025 | 50.77 | 51.00 | 49.70 | 50.90 | 2,628,054 | -0.03(-0.06%) |
May 30, 2025 | 51.36 | 51.71 | 50.51 | 50.93 | 3,030,824 | -1.10(-2.11%) |
May 29, 2025 | 52.15 | 53.12 | 51.55 | 52.03 | 4,265,591 | +0.41(+0.79%) |
May 28, 2025 | 52.56 | 52.56 | 51.17 | 51.62 | 2,347,541 | -0.86(-1.64%) |
May 27, 2025 | 51.67 | 52.92 | 51.43 | 52.48 | 3,330,059 | +1.77(+3.49%) |
May 23, 2025 | 48.99 | 50.83 | 48.63 | 50.71 | 2,243,065 | +0.60(+1.20%) |
May 22, 2025 | 49.83 | 50.63 | 49.51 | 50.11 | 3,670,103 | +0.34(+0.68%) |
May 21, 2025 | 51.33 | 51.77 | 49.73 | 49.77 | 3,079,508 | -2.61(-4.98%) |
May 20, 2025 | 53.54 | 54.05 | 52.23 | 52.38 | 1,999,907 | -1.21(-2.26%) |
May 19, 2025 | 53.15 | 54.40 | 52.83 | 53.59 | 2,567,954 | -0.06(-0.11%) |
May 16, 2025 | 52.81 | 53.77 | 52.40 | 53.65 | 2,495,187 | +0.67(+1.26%) |
May 15, 2025 | 54.14 | 54.55 | 52.66 | 52.98 | 2,781,350 | -1.18(-2.18%) |
May 14, 2025 | 54.71 | 55.59 | 53.72 | 54.16 | 2,613,885 | -0.72(-1.31%) |
May 13, 2025 | 53.89 | 55.33 | 53.54 | 54.88 | 2,617,052 | +1.35(+2.52%) |
May 12, 2025 | 54.97 | 55.54 | 53.17 | 53.53 | 3,348,697 | +1.50(+2.88%) |
May 09, 2025 | 52.78 | 53.29 | 51.65 | 52.03 | 2,418,526 | -0.74(-1.40%) |
May 08, 2025 | 50.90 | 53.51 | 50.41 | 52.77 | 3,804,713 | +2.61(+5.20%) |
May 07, 2025 | 50.25 | 51.42 | 49.97 | 50.16 | 3,206,371 | +0.22(+0.44%) |
May 06, 2025 | 47.79 | 50.33 | 47.37 | 49.94 | 4,720,366 | +1.29(+2.65%) |
May 05, 2025 | 46.50 | 49.37 | 46.06 | 48.65 | 4,251,937 | +1.66(+3.53%) |
May 02, 2025 | 45.26 | 47.90 | 45.26 | 46.99 | 3,951,155 | +2.59(+5.83%) |